Stockscreener 앱 받기
17.80
3.21%
-0.5949
Kimball Electronics Inc 주식 (KE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-10 | $18.06 | $17.69 | $0.37 | 22,283.0 | -3.32% |
| 2025-01-08 | $18.47 | $18.03 | $0.44 | 77,975.0 | -1.18% |
| 2025-01-07 | $18.92 | $18.44 | $0.48 | 63,742.0 | -0.85% |
| 2025-01-06 | $19.09 | $18.63 | $0.4544 | 118,802.0 | +0.86% |
| 2025-01-03 | $18.68 | $18.21 | $0.47 | 71,549.0 | +1.20% |
| 2025-01-02 | $19.16 | $18.25 | $0.9099 | 75,476.0 | -1.82% |
| 2024-12-31 | $18.90 | $18.42 | $0.4767 | 146,939.0 | +0.81% |
| 2024-12-30 | $18.71 | $18.28 | $0.43 | 62,886.0 | -1.28% |
| 2024-12-27 | $19.45 | $18.56 | $0.888 | 126,734.0 | -2.44% |
| 2024-12-26 | $19.32 | $18.90 | $0.42 | 85,382.0 | +1.31% |
| 2024-12-24 | $19.07 | $18.56 | $0.51 | 82,683.0 | +1.76% |
| 2024-12-23 | $18.93 | $18.29 | $0.64 | 209,622.0 | +1.85% |
| 2024-12-20 | $18.75 | $17.96 | $0.79 | 300,824.0 | +1.05% |
| 2024-12-19 | $18.40 | $17.93 | $0.47 | 144,969.0 | +0.89% |
| 2024-12-18 | $19.00 | $17.86 | $1.14 | 159,481.0 | -3.12% |
| 2024-12-17 | $18.92 | $18.37 | $0.55 | 139,757.0 | -0.11% |
| 2024-12-16 | $19.12 | $18.61 | $0.51 | 122,493.0 | -1.64% |
| 2024-12-13 | $19.29 | $18.78 | $0.51 | 121,791.0 | -1.30% |
| 2024-12-12 | $19.31 | $18.90 | $0.41 | 97,860.0 | +0.16% |
| 2024-12-11 | $19.55 | $18.87 | $0.675 | 127,610.0 | -0.26% |
Kimball Electronics Inc 주식 (KE) 연도별 가격 이력
이 심층 분석에서는 Kimball Electronics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Kimball Electronics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Kimball Electronics Inc 주식 (KE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01 | $19.16 | $17.69 | $1.47 | 429,827.0 | -5.07% |
Kimball Electronics Inc 주식 (KE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $20.52 | $17.86 | $2.66 | 2,592,858.0 | -5.25% |
| 2024-11 | $21.52 | $17.90 | $3.62 | 2,263,433.0 | +10.23% |
| 2024-10 | $18.98 | $16.64 | $2.34 | 2,189,728.0 | -3.89% |
| 2024-09 | $18.80 | $17.09 | $1.71 | 2,512,967.0 | +0.33% |
| 2024-08 | $23.85 | $17.29 | $6.56 | 3,005,943.0 | -22.15% |
| 2024-07 | $24.45 | $20.92 | $3.53 | 2,026,607.0 | +7.83% |
| 2024-06 | $23.16 | $20.97 | $2.19 | 1,704,547.0 | -4.10% |
| 2024-05 | $23.21 | $19.62 | $3.59 | 2,191,892.0 | +9.51% |
| 2024-04 | $22.13 | $20.27 | $1.86 | 2,052,036.0 | -3.33% |
| 2024-03 | $22.46 | $19.95 | $2.51 | 2,172,837.0 | -3.82% |
| 2024-02 | $24.52 | $19.69 | $4.83 | 3,707,757.0 | -5.34% |
| 2024-01 | $26.82 | $23.16 | $3.66 | 1,823,987.0 | -11.76% |
Kimball Electronics Inc 주식 (KE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $27.73 | $24.23 | $3.50 | 2,022,938.0 | +9.37% |
| 2023-11 | $27.48 | $22.88 | $4.60 | 1,597,803.0 | -5.95% |
| 2023-10 | $28.33 | $24.65 | $3.68 | 1,410,733.0 | -4.31% |
| 2023-09 | $31.43 | $26.50 | $4.93 | 1,428,926.0 | -9.31% |
| 2023-08 | $30.54 | $26.70 | $3.84 | 1,768,462.0 | +3.46% |
| 2023-07 | $30.29 | $26.77 | $3.52 | 2,041,981.0 | +5.61% |
| 2023-06 | $28.10 | $23.73 | $4.37 | 2,016,407.0 | +11.41% |
| 2023-05 | $25.61 | $19.77 | $5.84 | 2,105,613.0 | +23.20% |
| 2023-04 | $24.30 | $19.52 | $4.78 | 1,231,537.0 | -16.47% |
| 2023-03 | $26.30 | $21.24 | $5.06 | 2,890,388.0 | -3.64% |
| 2023-02 | $28.18 | $24.50 | $3.68 | 1,832,573.0 | -2.00% |
| 2023-01 | $25.89 | $22.15 | $3.74 | 1,256,016.0 | +12.97% |
1.81%
0.58%
자본화:
|
볼륨(24시간):